Stuttgart - Delayed Quote EUR
Grab Holdings Inc (A6I.SG)
4.3250
-0.0850
(-1.93%)
At close: May 9 at 9:32:51 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 4.3330 | 4.3330 | 4.3250 | 4.3250 | 4.3250 | - |
| May 8, 2025 | 4.2990 | 4.4100 | 4.2990 | 4.4100 | 4.4100 | 1,700 |
| May 7, 2025 | 4.2340 | 4.2930 | 4.2210 | 4.2210 | 4.2210 | 570 |
| May 6, 2025 | 4.2500 | 4.2590 | 4.2290 | 4.2590 | 4.2590 | 2,000 |
| May 5, 2025 | 4.2840 | 4.2840 | 4.2610 | 4.2610 | 4.2610 | - |
| May 2, 2025 | 4.2010 | 4.3150 | 4.2010 | 4.3040 | 4.3040 | 250 |
| Apr 30, 2025 | 4.2400 | 4.4000 | 4.2400 | 4.2740 | 4.2740 | 720 |
| Apr 29, 2025 | 4.1540 | 4.2130 | 4.1540 | 4.2130 | 4.2130 | - |
| Apr 28, 2025 | 4.1310 | 4.1970 | 4.1310 | 4.1970 | 4.1970 | 125 |
| Apr 25, 2025 | 4.1240 | 4.2040 | 4.0680 | 4.1730 | 4.1730 | 880 |
| Apr 24, 2025 | 3.8180 | 4.1130 | 3.8180 | 4.0970 | 4.0970 | - |
| Apr 23, 2025 | 3.8050 | 3.8490 | 3.8050 | 3.8100 | 3.8100 | 5,000 |
| Apr 22, 2025 | 3.5510 | 3.7210 | 3.5510 | 3.7210 | 3.7210 | - |
| Apr 17, 2025 | 3.5650 | 3.6280 | 3.5650 | 3.6120 | 3.6120 | 120 |
| Apr 16, 2025 | 3.4710 | 3.5090 | 3.4710 | 3.5090 | 3.5090 | - |
| Apr 15, 2025 | 3.5010 | 3.6050 | 3.5010 | 3.6050 | 3.6050 | - |
| Apr 14, 2025 | 3.5550 | 3.5550 | 3.5010 | 3.5010 | 3.5010 | - |
| Apr 11, 2025 | 3.5290 | 3.5360 | 3.5290 | 3.5360 | 3.5360 | - |
| Apr 10, 2025 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 730 |
| Apr 9, 2025 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | - |
| Apr 8, 2025 | 3.1010 | 3.3950 | 3.1010 | 3.3950 | 3.3950 | 966 |
| Apr 7, 2025 | 3.1090 | 3.1800 | 3.0890 | 3.1800 | 3.1800 | 1,200 |
| Apr 4, 2025 | 3.7000 | 3.8440 | 3.3710 | 3.3780 | 3.3780 | 1,100 |
| Apr 3, 2025 | 4.0200 | 4.0200 | 3.8440 | 3.8740 | 3.8740 | - |
| Apr 2, 2025 | 4.1710 | 4.2280 | 4.1610 | 4.2280 | 4.2280 | - |
| Apr 1, 2025 | 4.0950 | 4.1740 | 4.0950 | 4.1570 | 4.1570 | - |
| Mar 31, 2025 | 4.1510 | 4.1780 | 4.1320 | 4.1460 | 4.1460 | - |
| Mar 28, 2025 | 4.3940 | 4.4820 | 4.3940 | 4.4820 | 4.4820 | 80 |
| Mar 27, 2025 | 4.4990 | 4.4990 | 4.4990 | 4.4990 | 4.4990 | 50 |
| Mar 26, 2025 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | - |
| Mar 25, 2025 | 4.2510 | 4.2510 | 4.2510 | 4.2510 | 4.2510 | - |
| Mar 24, 2025 | 4.2540 | 4.3190 | 4.2540 | 4.2920 | 4.2920 | 2,300 |
| Mar 21, 2025 | 4.2110 | 4.2150 | 4.2110 | 4.2150 | 4.2150 | 300 |
| Mar 20, 2025 | 4.2950 | 4.3760 | 4.2950 | 4.3760 | 4.3760 | 1,000 |
| Mar 19, 2025 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | - |
| Mar 18, 2025 | 4.2200 | 4.2980 | 4.2200 | 4.2310 | 4.2310 | 830 |
| Mar 17, 2025 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | - |
| Mar 14, 2025 | 3.9140 | 4.0410 | 3.9120 | 4.0130 | 4.0130 | 2,000 |
| Mar 13, 2025 | 3.8690 | 3.9240 | 3.8690 | 3.9240 | 3.9240 | - |
| Mar 12, 2025 | 3.6460 | 3.9510 | 3.6460 | 3.9110 | 3.9110 | 200 |
| Mar 11, 2025 | 3.6460 | 3.9510 | 3.6460 | 3.9510 | 3.9510 | - |
| Mar 10, 2025 | 4.1710 | 4.2760 | 3.7020 | 3.8350 | 3.8350 | 1,700 |
| Mar 7, 2025 | 4.2150 | 4.2150 | 4.1160 | 4.1160 | 4.1160 | 1,000 |
| Mar 6, 2025 | 4.4230 | 4.4230 | 4.2050 | 4.2050 | 4.2050 | - |
| Mar 5, 2025 | 4.4210 | 4.4520 | 4.4210 | 4.4520 | 4.4520 | - |
| Mar 4, 2025 | 4.5040 | 4.5040 | 4.3980 | 4.3980 | 4.3980 | - |
| Mar 3, 2025 | 4.6030 | 4.6390 | 4.4910 | 4.4910 | 4.4910 | - |
| Feb 28, 2025 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | - |
| Feb 27, 2025 | 4.5930 | 4.7450 | 4.5930 | 4.6300 | 4.6300 | 700 |
| Feb 26, 2025 | 4.4710 | 4.6120 | 4.3220 | 4.6120 | 4.6120 | 2,400 |
| Feb 25, 2025 | 4.4710 | 4.4710 | 4.3380 | 4.3430 | 4.3430 | 2,400 |
| Feb 24, 2025 | 4.6020 | 4.6020 | 4.4990 | 4.5800 | 4.5800 | 300 |
| Feb 21, 2025 | 4.6710 | 4.7560 | 4.6710 | 4.6890 | 4.6890 | 5,933 |
| Feb 20, 2025 | 4.5210 | 4.9010 | 4.5210 | 4.6010 | 4.6010 | 5 |
| Feb 19, 2025 | 5.1900 | 5.1900 | 4.9520 | 5.0600 | 5.0600 | 1,000 |
| Feb 18, 2025 | 5.2020 | 5.3200 | 4.9030 | 5.0020 | 5.0020 | 7,433 |
| Feb 17, 2025 | 4.8160 | 5.2620 | 4.8160 | 5.2580 | 5.2580 | 12,751 |
| Feb 14, 2025 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | - |
| Feb 13, 2025 | 4.8100 | 4.8100 | 4.6730 | 4.7260 | 4.7260 | - |
| Feb 12, 2025 | 4.5680 | 4.7860 | 4.5680 | 4.7860 | 4.7860 | - |
| Feb 11, 2025 | 4.6010 | 4.6010 | 4.5890 | 4.5890 | 4.5890 | 150 |
| Feb 10, 2025 | 4.6950 | 4.7310 | 4.6140 | 4.6140 | 4.6140 | 300 |
| Feb 7, 2025 | 4.4750 | 4.6220 | 4.4750 | 4.5960 | 4.5960 | - |
| Feb 6, 2025 | 4.4530 | 4.4840 | 4.4350 | 4.4840 | 4.4840 | 370 |
| Feb 5, 2025 | 4.8510 | 4.8510 | 4.3790 | 4.3790 | 4.3790 | - |
| Feb 4, 2025 | 4.4370 | 4.9360 | 4.4370 | 4.9080 | 4.9080 | 300 |
| Feb 3, 2025 | 4.3620 | 4.4120 | 4.3620 | 4.4120 | 4.4120 | 435 |
| Jan 31, 2025 | 4.4720 | 4.4720 | 4.4100 | 4.4100 | 4.4100 | - |
| Jan 30, 2025 | 4.5630 | 4.5630 | 4.4550 | 4.4550 | 4.4550 | - |
| Jan 29, 2025 | 4.3250 | 4.5480 | 4.3250 | 4.5480 | 4.5480 | - |
| Jan 28, 2025 | 4.3110 | 4.3490 | 4.2010 | 4.3490 | 4.3490 | 50 |
| Jan 27, 2025 | 4.3110 | 4.3110 | 4.2010 | 4.2010 | 4.2010 | - |
| Jan 24, 2025 | 4.3890 | 4.3890 | 4.3010 | 4.3010 | 4.3010 | - |
| Jan 23, 2025 | 4.4120 | 4.4300 | 4.3960 | 4.4080 | 4.4080 | 160 |
| Jan 22, 2025 | 4.4030 | 4.4230 | 4.3960 | 4.4230 | 4.4230 | - |
| Jan 21, 2025 | 4.4010 | 4.4120 | 4.4010 | 4.4120 | 4.4120 | - |
| Jan 20, 2025 | 4.3710 | 4.4020 | 4.3700 | 4.3920 | 4.3920 | - |
| Jan 17, 2025 | 4.3010 | 4.3010 | 4.3010 | 4.3010 | 4.3010 | - |
| Jan 16, 2025 | 4.3590 | 4.3590 | 4.3010 | 4.3010 | 4.3010 | - |
| Jan 15, 2025 | 4.1980 | 4.4220 | 4.1480 | 4.3280 | 4.3280 | 1,580 |
| Jan 14, 2025 | 4.4000 | 4.4780 | 4.2190 | 4.2190 | 4.2190 | 2,233 |
| Jan 13, 2025 | 4.3510 | 4.4180 | 4.3500 | 4.4180 | 4.4180 | 2,497 |
| Jan 10, 2025 | 4.4010 | 4.4010 | 4.3810 | 4.3810 | 4.3810 | 299 |
| Jan 9, 2025 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | - |
| Jan 8, 2025 | 4.5800 | 4.6800 | 4.5800 | 4.6350 | 4.6350 | 2,500 |
| Jan 7, 2025 | 4.6510 | 4.6510 | 4.5780 | 4.5780 | 4.5780 | 200 |
| Jan 6, 2025 | 4.7140 | 4.7140 | 4.6660 | 4.6660 | 4.6660 | 3,350 |
| Jan 3, 2025 | 4.6010 | 4.6260 | 4.6010 | 4.6260 | 4.6260 | - |
| Jan 2, 2025 | 4.5280 | 4.5530 | 4.5280 | 4.5530 | 4.5530 | - |
| Dec 30, 2024 | 4.5570 | 4.5570 | 4.5570 | 4.5570 | 4.5570 | - |
| Dec 27, 2024 | 4.7710 | 4.7710 | 4.7710 | 4.7710 | 4.7710 | - |
| Dec 23, 2024 | 4.7010 | 4.7940 | 4.7010 | 4.7940 | 4.7940 | 50 |
| Dec 20, 2024 | 4.7010 | 4.7230 | 4.6600 | 4.7100 | 4.7100 | 4,830 |
| Dec 19, 2024 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | - |
| Dec 18, 2024 | 4.8790 | 4.8790 | 4.8790 | 4.8790 | 4.8790 | - |
| Dec 17, 2024 | 4.8710 | 4.8770 | 4.7550 | 4.8770 | 4.8770 | 3,000 |
| Dec 16, 2024 | 4.8150 | 4.8950 | 4.8150 | 4.8480 | 4.8480 | 100 |
| Dec 13, 2024 | 4.9160 | 4.9160 | 4.8630 | 4.8630 | 4.8630 | - |
| Dec 12, 2024 | 5.1120 | 5.1920 | 4.8970 | 4.9510 | 4.9510 | 150 |
| Dec 11, 2024 | 5.1400 | 5.2260 | 5.1260 | 5.1320 | 5.1320 | 2,110 |
| Dec 10, 2024 | 5.0680 | 5.0680 | 5.0680 | 5.0680 | 5.0680 | - |
| Dec 9, 2024 | 4.8360 | 4.8360 | 4.8360 | 4.8360 | 4.8360 | - |
| Dec 6, 2024 | 4.8990 | 4.8990 | 4.8990 | 4.8990 | 4.8990 | - |
| Dec 5, 2024 | 5.0160 | 5.0160 | 4.9080 | 4.9080 | 4.9080 | 600 |
| Dec 4, 2024 | 4.9960 | 5.0560 | 4.9960 | 5.0560 | 5.0560 | - |
| Dec 3, 2024 | 4.9370 | 5.0480 | 4.9370 | 5.0120 | 5.0120 | 716 |
| Dec 2, 2024 | 4.6990 | 4.8760 | 4.6990 | 4.8760 | 4.8760 | - |
| Nov 29, 2024 | 4.9570 | 4.9570 | 4.9570 | 4.9570 | 4.9570 | 400 |
| Nov 28, 2024 | 4.8810 | 4.9570 | 4.8810 | 4.9570 | 4.9570 | - |
| Nov 27, 2024 | 4.9010 | 5.0320 | 4.8920 | 4.8920 | 4.8920 | 1,950 |
| Nov 26, 2024 | 4.8610 | 4.9350 | 4.8610 | 4.9120 | 4.9120 | - |
| Nov 25, 2024 | 4.8010 | 5.0400 | 4.8010 | 4.8750 | 4.8750 | 401 |
| Nov 22, 2024 | 5.3520 | 5.3680 | 4.8010 | 4.8010 | 4.8010 | 3,050 |
| Nov 21, 2024 | 5.3420 | 5.4300 | 5.2560 | 5.4160 | 5.4160 | 1,570 |
| Nov 20, 2024 | 5.0620 | 5.3100 | 5.0620 | 5.3100 | 5.3100 | 425 |
| Nov 19, 2024 | 4.7300 | 4.9520 | 4.7070 | 4.9520 | 4.9520 | 600 |
| Nov 18, 2024 | 4.5000 | 4.5330 | 4.5000 | 4.5000 | 4.5000 | 1,272 |
| Nov 15, 2024 | 4.4610 | 4.5170 | 4.4000 | 4.4730 | 4.4730 | 5,200 |
| Nov 14, 2024 | 4.5680 | 4.5680 | 4.4610 | 4.5090 | 4.5090 | 100 |
| Nov 13, 2024 | 4.6510 | 4.6510 | 4.6030 | 4.6160 | 4.6160 | 525 |
| Nov 12, 2024 | 4.6530 | 4.6530 | 4.3490 | 4.5750 | 4.5750 | 3,640 |
| Nov 11, 2024 | 4.0100 | 4.1370 | 4.0100 | 4.1080 | 4.1080 | 620 |
| Nov 8, 2024 | 3.9550 | 3.9550 | 3.9180 | 3.9180 | 3.9180 | - |
| Nov 7, 2024 | 3.8950 | 3.9510 | 3.8950 | 3.9510 | 3.9510 | - |
| Nov 6, 2024 | 3.8820 | 3.9010 | 3.8820 | 3.9010 | 3.9010 | - |
| Nov 5, 2024 | 3.7260 | 3.8140 | 3.7260 | 3.8140 | 3.8140 | - |
| Nov 4, 2024 | 3.7240 | 3.7480 | 3.7240 | 3.7390 | 3.7390 | - |
| Nov 1, 2024 | 3.7510 | 3.7510 | 3.6950 | 3.7440 | 3.7440 | - |
| Oct 31, 2024 | 3.7010 | 3.7550 | 3.7010 | 3.7510 | 3.7510 | - |
| Oct 30, 2024 | 3.8410 | 3.8410 | 3.7820 | 3.7820 | 3.7820 | - |
| Oct 29, 2024 | 3.8390 | 3.9100 | 3.8390 | 3.8410 | 3.8410 | - |
| Oct 28, 2024 | 3.7680 | 3.8440 | 3.7620 | 3.8440 | 3.8440 | 8,000 |
| Oct 25, 2024 | 3.8200 | 3.8200 | 3.7660 | 3.7690 | 3.7690 | - |
| Oct 24, 2024 | 3.8330 | 3.8330 | 3.7960 | 3.7960 | 3.7960 | - |
| Oct 23, 2024 | 3.8510 | 3.8510 | 3.8100 | 3.8100 | 3.8100 | - |
| Oct 22, 2024 | 3.7080 | 3.8510 | 3.7080 | 3.8330 | 3.8330 | 1,000 |
| Oct 21, 2024 | 3.4160 | 3.7350 | 3.4160 | 3.7350 | 3.7350 | 4,000 |
| Oct 18, 2024 | 3.3070 | 3.3960 | 3.3070 | 3.3960 | 3.3960 | - |
| Oct 17, 2024 | 3.2910 | 3.3260 | 3.2910 | 3.3250 | 3.3250 | - |
| Oct 16, 2024 | 3.3300 | 3.3300 | 3.2970 | 3.2970 | 3.2970 | - |
| Oct 15, 2024 | 3.3020 | 3.3020 | 3.2970 | 3.2970 | 3.2970 | - |
| Oct 14, 2024 | 3.3370 | 3.3370 | 3.3370 | 3.3370 | 3.3370 | - |
| Oct 11, 2024 | 3.2860 | 3.3180 | 3.2860 | 3.3180 | 3.3180 | - |
| Oct 10, 2024 | 3.3080 | 3.3080 | 3.2810 | 3.3040 | 3.3040 | - |
| Oct 9, 2024 | 3.3310 | 3.3310 | 3.3220 | 3.3280 | 3.3280 | - |
| Oct 8, 2024 | 3.3180 | 3.3180 | 3.3170 | 3.3170 | 3.3170 | - |
| Oct 7, 2024 | 3.3210 | 3.3550 | 3.3210 | 3.3550 | 3.3550 | - |
| Oct 4, 2024 | 3.3340 | 3.3990 | 3.3300 | 3.3650 | 3.3650 | 10,350 |
| Oct 3, 2024 | 3.3660 | 3.3750 | 3.3540 | 3.3620 | 3.3620 | - |
| Oct 2, 2024 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | - |
| Oct 1, 2024 | 3.3740 | 3.4150 | 3.3740 | 3.4150 | 3.4150 | - |
| Sep 30, 2024 | 3.4200 | 3.4200 | 3.3780 | 3.3780 | 3.3780 | - |
| Sep 27, 2024 | 3.3760 | 3.4380 | 3.3760 | 3.4380 | 3.4380 | - |
| Sep 26, 2024 | 3.3740 | 3.4270 | 3.3740 | 3.4070 | 3.4070 | 1,400 |
| Sep 25, 2024 | 3.2690 | 3.3770 | 3.2690 | 3.3770 | 3.3770 | - |
| Sep 24, 2024 | 3.2420 | 3.3070 | 3.2420 | 3.3020 | 3.3020 | - |
| Sep 23, 2024 | 3.1580 | 3.2920 | 3.1580 | 3.2920 | 3.2920 | - |
| Sep 20, 2024 | 3.2330 | 3.2420 | 3.2330 | 3.2420 | 3.2420 | - |
| Sep 19, 2024 | 3.2690 | 3.2700 | 3.2610 | 3.2700 | 3.2700 | - |
| Sep 18, 2024 | 3.1720 | 3.2690 | 3.1720 | 3.2690 | 3.2690 | - |
| Sep 17, 2024 | 3.1130 | 3.2010 | 3.1130 | 3.2010 | 3.2010 | - |
| Sep 16, 2024 | 3.0690 | 3.1200 | 3.0690 | 3.1200 | 3.1200 | - |
| Sep 13, 2024 | 3.0820 | 3.1300 | 3.0820 | 3.1130 | 3.1130 | - |
| Sep 12, 2024 | 3.1080 | 3.1080 | 3.1000 | 3.1000 | 3.1000 | - |
| Sep 11, 2024 | 3.0110 | 3.0110 | 3.0110 | 3.0110 | 3.0110 | - |
| Sep 10, 2024 | 2.9910 | 3.0470 | 2.9910 | 3.0470 | 3.0470 | - |
| Sep 9, 2024 | 2.9520 | 3.0080 | 2.9520 | 3.0080 | 3.0080 | - |
| Sep 6, 2024 | 2.9720 | 2.9720 | 2.9550 | 2.9680 | 2.9680 | 1,170 |
| Sep 5, 2024 | 2.9770 | 2.9990 | 2.9770 | 2.9990 | 2.9990 | - |
| Sep 4, 2024 | 2.9470 | 2.9910 | 2.9470 | 2.9910 | 2.9910 | - |
| Sep 3, 2024 | 2.8550 | 2.9980 | 2.8550 | 2.9980 | 2.9980 | - |
| Sep 2, 2024 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | - |
| Aug 30, 2024 | 2.8680 | 2.8680 | 2.8680 | 2.8680 | 2.8680 | - |
| Aug 29, 2024 | 2.8280 | 2.8900 | 2.8280 | 2.8810 | 2.8810 | 700 |
| Aug 28, 2024 | 2.8780 | 2.8780 | 2.8700 | 2.8710 | 2.8710 | - |
| Aug 27, 2024 | 2.8640 | 2.8890 | 2.8640 | 2.8890 | 2.8890 | - |
| Aug 26, 2024 | 2.8620 | 2.8850 | 2.8620 | 2.8850 | 2.8850 | - |
| Aug 23, 2024 | 2.8500 | 2.8760 | 2.8500 | 2.8760 | 2.8760 | - |
| Aug 22, 2024 | 2.8550 | 2.8650 | 2.8550 | 2.8650 | 2.8650 | - |
| Aug 21, 2024 | 2.8870 | 2.8870 | 2.8600 | 2.8790 | 2.8790 | - |
| Aug 20, 2024 | 2.9870 | 2.9870 | 2.9870 | 2.9870 | 2.9870 | - |
| Aug 19, 2024 | 2.8400 | 2.9860 | 2.8400 | 2.9860 | 2.9860 | - |
| Aug 16, 2024 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | - |
| Aug 15, 2024 | 3.0700 | 3.0700 | 2.8590 | 2.8790 | 2.8790 | - |
| Aug 14, 2024 | 3.0590 | 3.0940 | 3.0330 | 3.0330 | 3.0330 | - |
| Aug 13, 2024 | 2.9540 | 3.0470 | 2.9540 | 3.0470 | 3.0470 | - |
| Aug 12, 2024 | 2.9510 | 2.9650 | 2.9510 | 2.9650 | 2.9650 | - |
| Aug 9, 2024 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | - |
| Aug 8, 2024 | 2.8760 | 2.8760 | 2.8760 | 2.8760 | 2.8760 | - |
| Aug 7, 2024 | 2.8920 | 2.9210 | 2.8920 | 2.9040 | 2.9040 | - |
| Aug 6, 2024 | 2.9480 | 2.9480 | 2.9090 | 2.9090 | 2.9090 | - |
| Aug 5, 2024 | 2.8530 | 2.9040 | 2.7230 | 2.9040 | 2.9040 | 2,366 |
| Aug 2, 2024 | 2.9510 | 2.9510 | 2.9430 | 2.9430 | 2.9430 | 100 |
| Aug 1, 2024 | 3.0510 | 3.0510 | 3.0510 | 3.0510 | 3.0510 | - |
| Jul 31, 2024 | 3.0380 | 3.0590 | 3.0160 | 3.0160 | 3.0160 | - |
| Jul 30, 2024 | 3.0310 | 3.0310 | 3.0050 | 3.0260 | 3.0260 | - |
| Jul 29, 2024 | 3.0490 | 3.0490 | 3.0490 | 3.0490 | 3.0490 | - |
| Jul 26, 2024 | 3.0420 | 3.0420 | 3.0420 | 3.0420 | 3.0420 | - |
| Jul 25, 2024 | 3.0730 | 3.0730 | 3.0510 | 3.0510 | 3.0510 | - |
| Jul 24, 2024 | 3.0830 | 3.1100 | 3.0770 | 3.0770 | 3.0770 | 500 |
| Jul 23, 2024 | 3.0740 | 3.1340 | 3.0740 | 3.1060 | 3.1060 | 1,500 |
| Jul 22, 2024 | 3.0940 | 3.0940 | 3.0780 | 3.0780 | 3.0780 | - |
| Jul 19, 2024 | 3.1210 | 3.1210 | 3.1210 | 3.1210 | 3.1210 | - |
| Jul 18, 2024 | 3.1510 | 3.1950 | 3.1510 | 3.1950 | 3.1950 | 3,000 |
| Jul 17, 2024 | 3.2310 | 3.2310 | 3.1820 | 3.1820 | 3.1820 | - |
| Jul 16, 2024 | 3.2380 | 3.2500 | 3.2380 | 3.2400 | 3.2400 | - |
| Jul 15, 2024 | 3.2870 | 3.2870 | 3.2390 | 3.2390 | 3.2390 | - |
| Jul 12, 2024 | 3.2930 | 3.3470 | 3.2820 | 3.2820 | 3.2820 | 1,000 |
| Jul 11, 2024 | 3.2680 | 3.3040 | 3.2680 | 3.2850 | 3.2850 | - |
| Jul 10, 2024 | 3.2670 | 3.2790 | 3.2620 | 3.2790 | 3.2790 | - |
| Jul 9, 2024 | 3.2460 | 3.2650 | 3.2460 | 3.2650 | 3.2650 | 1,500 |
| Jul 8, 2024 | 3.2610 | 3.3050 | 3.2610 | 3.2710 | 3.2710 | 3,000 |
| Jul 5, 2024 | 3.2620 | 3.2630 | 3.2620 | 3.2630 | 3.2630 | 500 |
| Jul 4, 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| Jul 3, 2024 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | - |
| Jul 2, 2024 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | - |
| Jul 1, 2024 | 3.2730 | 3.2730 | 3.2520 | 3.2590 | 3.2590 | - |
| Jun 28, 2024 | 3.2830 | 3.2830 | 3.2830 | 3.2830 | 3.2830 | - |
| Jun 27, 2024 | 3.2670 | 3.2670 | 3.2580 | 3.2580 | 3.2580 | - |
| Jun 26, 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
| Jun 25, 2024 | 3.2620 | 3.2800 | 3.2620 | 3.2800 | 3.2800 | 10,000 |
| Jun 24, 2024 | 3.2700 | 3.3060 | 3.2700 | 3.3060 | 3.3060 | 2,000 |
| Jun 21, 2024 | 3.2700 | 3.2910 | 3.2700 | 3.2820 | 3.2820 | - |
| Jun 20, 2024 | 3.1860 | 3.2780 | 3.1860 | 3.2690 | 3.2690 | - |
| Jun 19, 2024 | 3.2560 | 3.2560 | 3.1730 | 3.1730 | 3.1730 | - |
| Jun 18, 2024 | 3.3020 | 3.3500 | 3.3020 | 3.3500 | 3.3500 | 111 |
| Jun 17, 2024 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | - |
| Jun 14, 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
| Jun 13, 2024 | 3.3530 | 3.3890 | 3.3390 | 3.3880 | 3.3880 | - |
| Jun 12, 2024 | 3.3900 | 3.3900 | 3.3650 | 3.3650 | 3.3650 | - |
| Jun 11, 2024 | 3.3460 | 3.3950 | 3.3460 | 3.3680 | 3.3680 | 1,300 |
| Jun 10, 2024 | 3.3850 | 3.4150 | 3.3810 | 3.3810 | 3.3810 | 150 |
| Jun 7, 2024 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | - |
| Jun 6, 2024 | 3.3550 | 3.3880 | 3.3440 | 3.3590 | 3.3590 | - |
| Jun 5, 2024 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | - |
| Jun 4, 2024 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | - |
| Jun 3, 2024 | 3.3610 | 3.3630 | 3.3610 | 3.3630 | 3.3630 | 150 |
| May 31, 2024 | 3.3340 | 3.3530 | 3.3340 | 3.3410 | 3.3410 | - |
| May 30, 2024 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
| May 29, 2024 | 3.3170 | 3.3680 | 3.3170 | 3.3680 | 3.3680 | - |
| May 28, 2024 | 3.3730 | 3.3730 | 3.3430 | 3.3430 | 3.3430 | - |
| May 27, 2024 | 3.4200 | 3.4200 | 3.3820 | 3.3820 | 3.3820 | - |
| May 24, 2024 | 3.3740 | 3.3740 | 3.3640 | 3.3640 | 3.3640 | - |
| May 23, 2024 | 3.4140 | 3.4810 | 3.3590 | 3.3950 | 3.3950 | 1,300 |
| May 22, 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| May 21, 2024 | 3.4080 | 3.4180 | 3.4080 | 3.4180 | 3.4180 | - |
| May 20, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| May 17, 2024 | 3.3320 | 3.4020 | 3.3320 | 3.4020 | 3.4020 | - |
| May 16, 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
| May 15, 2024 | 3.2760 | 3.3220 | 3.2760 | 3.2810 | 3.2810 | 895 |
| May 14, 2024 | 3.2590 | 3.2810 | 3.2590 | 3.2810 | 3.2810 | - |
| May 13, 2024 | 3.2320 | 3.2340 | 3.2320 | 3.2340 | 3.2340 | - |
| May 10, 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
| May 9, 2024 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | - |
Related Tickers
UBER.VI Uber Technologies, Inc.
73.34
-1.11%
UT8.BE Uber Technologies Inc
73.30
-1.64%
UT8.F Uber Technologies, Inc.
74.05
+0.16%
9660.HK Horizon Robotics
6.900
-1.43%
AIY.SI iFAST Corporation Ltd.
6.32
+1.61%
ESTC Elastic N.V.
85.56
-0.82%
WDAY Workday, Inc.
259.18
+0.47%
LSPD.TO Lightspeed Commerce Inc.
13.80
-1.29%
TEAM Atlassian Corporation
207.52
-0.34%
DDOG Datadog, Inc.
107.88
-1.23%